Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingold Jewelry Inc (NQ: KGJI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 1.519 1.547 1.482 1.547 258,198 +0.04(+2.48%)
Mar 28, 2014 1.529 1.538 1.482 1.510 294,059 -0.01(-0.62%)
Mar 27, 2014 1.519 1.538 1.501 1.519 140,072 +0.00(+0.00%)
Mar 26, 2014 1.519 1.557 1.501 1.519 313,652 +0.01(+0.62%)
Mar 25, 2014 1.557 1.557 1.510 1.510 221,281 -0.03(-1.83%)
Mar 24, 2014 1.613 1.622 1.519 1.538 240,349 -0.08(-5.20%)
Mar 21, 2014 1.529 1.641 1.491 1.622 507,828 +0.09(+6.13%)
Mar 20, 2014 1.566 1.576 1.519 1.529 507,425 -0.07(-4.12%)
Mar 19, 2014 1.651 1.651 1.543 1.594 406,666 -0.02(-1.16%)
Mar 18, 2014 1.641 1.669 1.604 1.613 300,905 -0.04(-2.27%)
Mar 17, 2014 1.726 1.735 1.641 1.651 487,762 -0.07(-3.82%)
Mar 14, 2014 1.735 1.819 1.707 1.716 645,481 -0.02(-1.08%)
Mar 13, 2014 1.669 1.763 1.660 1.735 1,011,634 +0.08(+5.11%)
Mar 12, 2014 1.641 1.679 1.641 1.651 53,865 -0.01(-0.56%)
Mar 11, 2014 1.688 1.735 1.641 1.660 101,283 -0.02(-1.12%)
Mar 10, 2014 1.716 1.735 1.641 1.679 298,723 -0.03(-1.65%)
Mar 07, 2014 1.697 1.744 1.660 1.707 257,788 +0.02(+1.11%)
Mar 06, 2014 1.660 1.726 1.653 1.688 245,858 +0.03(+1.70%)
Mar 05, 2014 1.669 1.726 1.585 1.660 720,433 +0.08(+5.36%)
Mar 04, 2014 1.557 1.594 1.529 1.576 525,702 +0.03(+1.82%)
Mar 03, 2014 1.651 1.651 1.538 1.547 555,982 -0.08(-5.17%)
Feb 28, 2014 1.679 1.679 1.622 1.632 105,784 -0.04(-2.25%)
Feb 27, 2014 1.716 1.716 1.660 1.669 254,054 -0.05(-2.73%)
Feb 26, 2014 1.707 1.735 1.651 1.716 355,743 +0.02(+1.10%)
Feb 25, 2014 1.707 1.735 1.688 1.697 174,595 +0.00(+0.00%)
Feb 24, 2014 1.697 1.782 1.679 1.697 372,422 +0.02(+1.12%)
Feb 21, 2014 1.697 1.707 1.669 1.679 97,324 -0.01(-0.56%)
Feb 20, 2014 1.735 1.735 1.669 1.688 96,379 +0.01(+0.56%)
Feb 19, 2014 1.651 1.726 1.651 1.679 267,223 +0.04(+2.29%)
Feb 18, 2014 1.641 1.669 1.632 1.641 109,856 -0.02(-1.13%)
Feb 14, 2014 1.632 1.660 1.660 1.660 100,019 +0.05(+2.91%)
Feb 13, 2014 1.641 1.641 1.604 1.613 105,691 -0.03(-1.71%)
Feb 12, 2014 1.679 1.683 1.622 1.641 98,177 -0.04(-2.23%)
Feb 11, 2014 1.622 1.679 1.622 1.679 107,018 +0.04(+2.58%)
Feb 10, 2014 1.641 1.679 1.627 1.636 152,071 -0.00(-0.29%)
Feb 07, 2014 1.660 1.669 1.594 1.641 215,326 -0.03(-1.69%)
Feb 06, 2014 1.679 1.716 1.641 1.669 122,114 -0.03(-1.66%)
Feb 05, 2014 1.735 1.744 1.660 1.697 173,711 -0.05(-2.69%)
Feb 04, 2014 1.735 1.791 1.735 1.744 44,204 +0.00(+0.00%)
Feb 03, 2014 1.801 1.862 1.735 1.744 148,383 -0.05(-2.62%)
Jan 31, 2014 1.754 1.819 1.745 1.791 142,432 +0.04(+2.14%)
Jan 30, 2014 1.754 1.754 1.735 1.754 51,830 +0.00(+0.00%)
Jan 29, 2014 1.782 1.791 1.735 1.754 95,186 -0.04(-2.09%)
Jan 28, 2014 1.754 1.829 1.735 1.791 155,205 +0.00(+0.00%)
Jan 27, 2014 1.726 1.829 1.726 1.791 376,232 +0.08(+4.37%)
Jan 24, 2014 1.847 1.847 1.688 1.716 327,491 -0.09(-5.18%)
Jan 23, 2014 1.763 1.838 1.735 1.810 409,007 +0.02(+1.05%)
Jan 22, 2014 1.782 1.857 1.754 1.791 625,273 +0.08(+4.37%)
Jan 21, 2014 1.669 1.754 1.651 1.716 548,320 +0.06(+3.39%)
Jan 17, 2014 1.651 1.660 1.660 1.660 89,143 +0.00(+0.00%)
Jan 16, 2014 1.670 1.707 1.651 1.660 142,401 -0.05(-2.75%)
Jan 15, 2014 1.651 1.716 1.651 1.707 125,612 +0.06(+3.41%)
Jan 14, 2014 1.622 1.669 1.622 1.651 107,396 +0.01(+0.57%)
Jan 13, 2014 1.772 1.772 1.632 1.641 318,109 -0.09(-5.41%)
Jan 10, 2014 1.688 1.763 1.669 1.735 1,278,457 +0.08(+4.52%)
Jan 09, 2014 1.688 1.688 1.641 1.660 94,455 +0.00(+0.00%)
Jan 08, 2014 1.744 1.744 1.651 1.660 51,971 -0.08(-4.32%)
Jan 07, 2014 1.669 1.735 1.660 1.735 174,193 +0.07(+3.93%)
Jan 06, 2014 1.660 1.679 1.594 1.669 99,906 +0.02(+1.13%)
Jan 03, 2014 1.594 1.660 1.557 1.651 172,448 +0.04(+2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.